Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

JMP Group Inc (NY: JMP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 4.623 4.623 4.552 4.573 70,560 -0.03(-0.61%)
May 29, 2014 4.665 4.665 4.573 4.602 69,274 -0.03(-0.61%)
May 28, 2014 4.735 4.735 4.616 4.630 45,793 -0.09(-1.94%)
May 27, 2014 4.763 4.848 4.672 4.721 46,182 +0.03(+0.60%)
May 23, 2014 4.552 4.693 4.693 4.693 30,841 +0.12(+2.54%)
May 22, 2014 4.573 4.609 4.545 4.577 32,881 +0.00(+0.08%)
May 21, 2014 4.623 4.665 4.552 4.573 98,180 -0.04(-0.76%)
May 20, 2014 4.721 4.721 4.573 4.609 80,701 -0.14(-2.96%)
May 19, 2014 4.721 4.813 4.721 4.749 27,122 +0.00(+0.00%)
May 16, 2014 4.672 4.784 4.594 4.749 46,619 +0.06(+1.20%)
May 15, 2014 4.749 4.799 4.651 4.693 76,082 -0.09(-1.91%)
May 14, 2014 4.911 4.911 4.763 4.784 71,596 -0.15(-3.13%)
May 13, 2014 4.988 4.988 4.890 4.939 50,719 -0.06(-1.13%)
May 12, 2014 4.784 5.031 4.735 4.996 64,807 +0.27(+5.65%)
May 09, 2014 4.623 4.742 4.623 4.728 79,118 +0.08(+1.66%)
May 08, 2014 4.742 4.749 4.644 4.651 168,571 -0.04(-0.75%)
May 07, 2014 4.770 4.869 4.637 4.686 66,612 -0.06(-1.33%)
May 06, 2014 4.848 4.886 4.749 4.749 97,391 -0.14(-2.88%)
May 05, 2014 4.869 4.946 4.728 4.890 112,213 +0.01(+0.29%)
May 02, 2014 4.841 4.890 4.834 4.876 136,159 +0.06(+1.17%)
May 01, 2014 4.827 4.862 4.721 4.820 98,788 -0.04(-0.87%)
Apr 30, 2014 4.735 4.883 4.728 4.862 102,378 +0.13(+2.67%)
Apr 29, 2014 4.651 4.760 4.623 4.735 85,780 +0.15(+3.38%)
Apr 28, 2014 4.573 4.721 4.524 4.580 120,404 +0.04(+0.93%)
Apr 25, 2014 4.637 4.637 4.496 4.538 69,409 -0.15(-3.15%)
Apr 24, 2014 4.531 4.693 4.531 4.686 96,115 +0.23(+5.21%)
Apr 23, 2014 4.524 4.559 4.419 4.454 86,174 -0.05(-1.09%)
Apr 22, 2014 4.531 4.634 4.489 4.503 51,219 -0.04(-0.78%)
Apr 21, 2014 4.524 4.602 4.454 4.538 81,440 +0.01(+0.31%)
Apr 17, 2014 4.475 4.524 4.524 4.524 79,307 +0.05(+1.10%)
Apr 16, 2014 4.503 4.503 4.376 4.475 46,737 +0.01(+0.32%)
Apr 15, 2014 4.517 4.580 4.348 4.461 89,445 -0.02(-0.47%)
Apr 14, 2014 4.461 4.728 4.313 4.482 157,893 +0.09(+2.08%)
Apr 11, 2014 4.383 4.489 4.293 4.390 57,241 -0.01(-0.32%)
Apr 10, 2014 4.686 4.686 4.404 4.404 210,989 -0.27(-5.86%)
Apr 09, 2014 4.630 4.720 4.517 4.679 72,671 +0.01(+0.15%)
Apr 08, 2014 4.609 4.834 4.573 4.672 82,423 +0.04(+0.91%)
Apr 07, 2014 4.784 4.799 4.559 4.630 73,765 -0.18(-3.80%)
Apr 04, 2014 5.031 5.045 4.679 4.813 105,044 -0.18(-3.53%)
Apr 03, 2014 5.038 5.143 4.904 4.988 106,888 -0.08(-1.53%)
Apr 02, 2014 5.171 5.189 5.003 5.066 73,381 -0.07(-1.37%)
Apr 01, 2014 5.045 5.164 4.939 5.136 77,462 +0.13(+2.67%)
Mar 31, 2014 4.890 5.017 4.841 5.003 79,892 +0.16(+3.34%)
Mar 28, 2014 4.939 5.003 4.728 4.841 71,784 -0.11(-2.13%)
Mar 27, 2014 5.059 5.108 4.876 4.946 51,481 -0.09(-1.82%)
Mar 26, 2014 5.122 5.143 5.010 5.038 61,219 -0.06(-1.11%)
Mar 25, 2014 5.291 5.347 5.073 5.094 58,071 -0.15(-2.95%)
Mar 24, 2014 5.340 5.368 5.150 5.249 63,948 -0.06(-1.06%)
Mar 21, 2014 5.354 5.397 5.235 5.305 44,231 -0.01(-0.13%)
Mar 20, 2014 5.298 5.537 5.284 5.312 75,829 +0.01(+0.27%)
Mar 19, 2014 5.601 5.601 5.270 5.298 32,336 -0.29(-5.16%)
Mar 18, 2014 5.516 5.664 5.305 5.587 53,232 -0.02(-0.38%)
Mar 17, 2014 5.354 5.629 5.319 5.608 121,301 +0.29(+5.42%)
Mar 14, 2014 5.228 5.333 5.221 5.319 38,780 +0.06(+1.07%)
Mar 13, 2014 5.200 5.284 5.143 5.263 44,851 +0.02(+0.40%)
Mar 12, 2014 5.143 5.263 5.059 5.242 32,183 +0.08(+1.64%)
Mar 11, 2014 5.235 5.242 5.136 5.157 50,298 -0.10(-1.87%)
Mar 10, 2014 5.256 5.298 5.087 5.256 65,151 -0.03(-0.53%)
Mar 07, 2014 5.326 5.326 5.073 5.284 120,630 +0.01(+0.13%)
Mar 06, 2014 5.228 5.326 5.101 5.277 87,075 +0.04(+0.81%)
Mar 05, 2014 5.193 5.242 5.108 5.235 79,227 +0.01(+0.13%)
Mar 04, 2014 5.108 5.383 5.108 5.228 78,276 +0.19(+3.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.